Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 107.48 | 109.62 | 106.76 | 109.62 | 585,304 | +2.59(+2.42%) |
Jun 29, 2016 | 105.81 | 107.30 | 105.81 | 107.03 | 288,396 | +1.54(+1.46%) |
Jun 28, 2016 | 104.71 | 105.84 | 104.71 | 105.49 | 350,749 | +1.23(+1.18%) |
Jun 27, 2016 | 105.27 | 105.62 | 104.06 | 104.25 | 401,732 | -1.87(-1.76%) |
Jun 24, 2016 | 105.29 | 106.90 | 105.23 | 106.12 | 325,723 | -2.45(-2.25%) |
Jun 23, 2016 | 108.28 | 108.61 | 107.62 | 108.57 | 214,411 | +1.23(+1.15%) |
Jun 22, 2016 | 106.64 | 107.38 | 106.62 | 107.33 | 316,794 | +0.72(+0.67%) |
Jun 21, 2016 | 106.10 | 106.77 | 105.78 | 106.62 | 245,798 | +0.80(+0.76%) |
Jun 20, 2016 | 106.39 | 106.97 | 105.66 | 105.81 | 193,597 | +0.24(+0.23%) |
Jun 17, 2016 | 104.45 | 105.67 | 104.35 | 105.57 | 418,601 | +0.75(+0.71%) |
Jun 16, 2016 | 103.84 | 105.05 | 103.84 | 104.82 | 154,228 | +0.69(+0.66%) |
Jun 15, 2016 | 105.14 | 105.14 | 104.08 | 104.13 | 172,622 | -0.61(-0.58%) |
Jun 14, 2016 | 104.87 | 105.14 | 104.52 | 104.74 | 198,286 | -0.33(-0.31%) |
Jun 13, 2016 | 106.71 | 106.92 | 105.01 | 105.07 | 231,001 | -1.92(-1.80%) |
Jun 10, 2016 | 107.45 | 107.84 | 106.71 | 106.99 | 232,491 | -0.87(-0.80%) |
Jun 09, 2016 | 107.56 | 108.19 | 107.42 | 107.86 | 283,746 | +0.07(+0.07%) |
Jun 08, 2016 | 106.88 | 108.58 | 106.88 | 107.78 | 248,895 | +0.78(+0.73%) |
Jun 07, 2016 | 107.83 | 108.37 | 106.92 | 107.00 | 176,726 | -0.88(-0.81%) |
Jun 06, 2016 | 107.70 | 108.51 | 107.59 | 107.87 | 140,807 | +0.08(+0.08%) |
Jun 03, 2016 | 107.94 | 108.20 | 107.15 | 107.79 | 157,465 | -0.35(-0.33%) |
Jun 02, 2016 | 107.64 | 108.31 | 107.50 | 108.14 | 166,026 | +0.17(+0.16%) |
Jun 01, 2016 | 107.25 | 108.21 | 107.05 | 107.98 | 173,347 | +0.45(+0.42%) |
May 31, 2016 | 107.69 | 108.12 | 106.80 | 107.53 | 281,752 | +0.12(+0.11%) |
May 27, 2016 | 106.88 | 107.41 | 107.41 | 107.41 | 189,492 | +0.31(+0.29%) |
May 26, 2016 | 107.43 | 107.71 | 106.96 | 107.10 | 171,319 | -0.51(-0.48%) |
May 25, 2016 | 107.94 | 108.32 | 107.44 | 107.61 | 248,885 | -0.19(-0.17%) |
May 24, 2016 | 106.47 | 107.86 | 106.07 | 107.80 | 238,669 | +1.65(+1.55%) |
May 23, 2016 | 106.61 | 107.25 | 105.90 | 106.15 | 235,326 | -0.52(-0.49%) |
May 20, 2016 | 106.10 | 107.53 | 105.60 | 106.67 | 272,705 | +0.73(+0.69%) |
May 19, 2016 | 105.87 | 106.94 | 105.35 | 105.94 | 221,400 | -0.44(-0.41%) |
May 18, 2016 | 105.03 | 107.25 | 104.98 | 106.38 | 375,117 | +1.05(+1.00%) |
May 17, 2016 | 106.50 | 107.18 | 104.87 | 105.32 | 335,743 | -0.72(-0.68%) |
May 16, 2016 | 105.56 | 106.57 | 105.26 | 106.04 | 224,204 | +0.36(+0.34%) |
May 13, 2016 | 105.47 | 106.23 | 104.81 | 105.68 | 276,585 | +0.01(+0.01%) |
May 12, 2016 | 105.22 | 106.02 | 104.95 | 105.67 | 256,282 | +0.17(+0.16%) |
May 11, 2016 | 106.34 | 107.28 | 105.50 | 105.50 | 253,997 | -0.92(-0.87%) |
May 10, 2016 | 105.97 | 107.06 | 105.62 | 106.42 | 371,340 | +0.49(+0.47%) |
May 09, 2016 | 104.21 | 106.02 | 104.21 | 105.93 | 402,812 | +1.44(+1.38%) |
May 06, 2016 | 103.44 | 104.77 | 103.29 | 104.48 | 338,249 | +0.29(+0.28%) |
May 05, 2016 | 104.50 | 104.95 | 103.90 | 104.20 | 295,233 | -0.05(-0.04%) |
May 04, 2016 | 103.43 | 104.62 | 103.15 | 104.24 | 353,193 | +0.09(+0.09%) |
May 03, 2016 | 104.26 | 104.64 | 102.86 | 104.15 | 632,025 | -0.54(-0.52%) |
May 02, 2016 | 103.34 | 104.94 | 103.13 | 104.69 | 408,562 | +1.44(+1.40%) |
Apr 29, 2016 | 102.57 | 103.60 | 101.71 | 103.25 | 557,578 | +0.61(+0.59%) |
Apr 28, 2016 | 101.05 | 103.51 | 99.86 | 102.64 | 495,329 | +0.52(+0.51%) |
Apr 27, 2016 | 101.82 | 102.63 | 100.80 | 102.12 | 828,409 | -4.50(-4.22%) |
Apr 26, 2016 | 107.58 | 108.45 | 106.32 | 106.62 | 492,055 | -1.14(-1.06%) |
Apr 25, 2016 | 107.33 | 107.79 | 106.87 | 107.76 | 256,275 | -0.03(-0.03%) |
Apr 22, 2016 | 106.36 | 107.80 | 106.35 | 107.79 | 231,732 | +1.52(+1.43%) |
Apr 21, 2016 | 108.65 | 109.26 | 106.01 | 106.27 | 275,368 | -2.82(-2.58%) |
Apr 20, 2016 | 109.18 | 109.85 | 108.05 | 109.09 | 163,532 | -0.02(-0.02%) |
Apr 19, 2016 | 109.35 | 109.89 | 109.01 | 109.11 | 200,734 | +0.06(+0.05%) |
Apr 18, 2016 | 108.94 | 109.19 | 108.17 | 109.06 | 206,776 | +0.25(+0.23%) |
Apr 15, 2016 | 108.54 | 109.47 | 108.54 | 108.81 | 329,724 | +0.26(+0.24%) |
Apr 14, 2016 | 109.50 | 109.80 | 108.48 | 108.54 | 240,896 | -1.17(-1.07%) |
Apr 13, 2016 | 109.37 | 109.82 | 108.70 | 109.72 | 246,398 | +0.81(+0.74%) |
Apr 12, 2016 | 107.97 | 109.15 | 107.82 | 108.91 | 259,676 | +1.12(+1.04%) |
Apr 11, 2016 | 108.75 | 109.27 | 107.67 | 107.79 | 250,502 | -1.00(-0.92%) |
Apr 08, 2016 | 109.23 | 109.64 | 108.32 | 108.80 | 215,991 | +0.21(+0.20%) |
Apr 07, 2016 | 108.93 | 109.29 | 108.20 | 108.58 | 260,029 | -0.69(-0.63%) |
Apr 06, 2016 | 109.99 | 110.25 | 108.90 | 109.27 | 288,153 | -0.80(-0.73%) |
Apr 05, 2016 | 110.95 | 111.57 | 110.02 | 110.07 | 400,986 | -1.35(-1.21%) |
Apr 04, 2016 | 112.58 | 112.99 | 111.22 | 111.42 | 314,305 | -0.78(-0.70%) |